Australia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
215.97-5.59 (-2.52%)
At close: 04:02PM EST
216.47 +0.50 (+0.23%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW230217C001550002022-12-08 3:39PM EST155.0049.8546.0046.850.00--00.00%
LOW230217C001600002023-02-01 2:45PM EST160.0050.1055.9057.050.00-1090.53%
LOW230217C001650002023-01-23 11:25AM EST165.0040.6550.8051.900.00-1078.42%
LOW230217C001700002023-02-02 3:59PM EST170.0051.9845.9547.100.00-101376.37%
LOW230217C001750002023-01-23 12:15PM EST175.0030.0041.0041.850.00-5166.02%
LOW230217C001800002023-02-03 11:44AM EST180.0037.3035.8536.75-4.61-11.00%173855.08%
LOW230217C001850002023-01-27 12:00PM EST185.0017.8531.0532.000.00-4553.64%
LOW230217C001875002023-01-27 1:27PM EST187.5016.1528.6529.550.00-3551.39%
LOW230217C001900002023-01-31 10:33AM EST190.0016.3026.2527.100.00-12855.44%
LOW230217C001925002023-01-30 3:04PM EST192.5012.7423.8024.600.00-383951.25%
LOW230217C001950002023-02-02 11:55AM EST195.0027.1821.4522.250.00-16048.88%
LOW230217C001975002023-02-02 12:05PM EST197.5025.1719.2519.850.00-3845.65%
LOW230217C002000002023-02-03 10:08AM EST200.0017.3116.7517.45-5.50-24.11%21,87242.26%
LOW230217C002025002023-02-03 11:16AM EST202.5015.8114.7515.10-4.79-23.25%137539.11%
LOW230217C002050002023-02-03 1:19PM EST205.0012.5712.6513.10-5.93-32.05%2414938.57%
LOW230217C002075002023-02-03 1:37PM EST207.5010.6010.6010.90-5.35-33.54%316635.71%
LOW230217C002100002023-02-03 3:03PM EST210.008.478.809.00-4.61-35.24%202,29334.35%
LOW230217C002125002023-02-03 2:47PM EST212.507.027.057.30-4.13-37.04%3915133.41%
LOW230217C002150002023-02-03 3:32PM EST215.005.405.555.75-5.01-48.13%4714832.36%
LOW230217C002175002023-02-03 2:27PM EST217.504.254.204.40-3.25-43.33%12212731.43%
LOW230217C002200002023-02-03 3:33PM EST220.003.003.053.25-2.96-49.66%1432,19830.53%
LOW230217C002225002023-02-03 3:53PM EST222.502.232.172.33-2.44-52.25%3741529.82%
LOW230217C002250002023-02-03 3:57PM EST225.001.581.491.65-1.97-55.49%4617929.51%
LOW230217C002275002023-02-03 3:58PM EST227.501.090.991.14-1.50-57.92%22816729.27%
LOW230217C002300002023-02-03 3:59PM EST230.000.720.630.77-1.38-65.71%71,20729.15%
LOW230217C002350002023-02-03 3:53PM EST235.000.410.250.34-0.59-59.00%2312129.25%
LOW230217C002400002023-02-03 3:45PM EST240.000.140.050.22-0.31-68.89%727131.89%
LOW230217C002450002023-02-02 12:20PM EST245.000.150.010.150.00-20834.47%
LOW230217C002500002023-02-03 2:54PM EST250.000.050.010.09-0.07-58.33%210436.13%
LOW230217C002600002023-01-12 11:22AM EST260.000.060.000.110.00-2445.41%
LOW230217C002700002022-12-19 10:53AM EST270.000.120.000.110.00-171753.13%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW230217P001100002022-12-19 1:25PM EST110.000.090.000.100.00-36135.16%
LOW230217P001150002022-12-30 12:37PM EST115.000.060.000.100.00-238126.95%
LOW230217P001200002022-12-29 1:09PM EST120.000.050.000.110.00--6120.31%
LOW230217P001250002023-01-11 2:39PM EST125.000.090.000.020.00-2295.31%
LOW230217P001300002023-01-11 1:23PM EST130.000.070.000.030.00-105692.19%
LOW230217P001350002023-01-09 1:44PM EST135.000.090.000.030.00-101485.94%
LOW230217P001400002023-02-03 12:31PM EST140.000.010.000.030.00-34379.69%
LOW230217P001450002023-01-31 12:46PM EST145.000.020.000.030.00-5973.44%
LOW230217P001500002023-02-02 11:06AM EST150.000.010.000.030.00-13967.97%
LOW230217P001550002023-02-01 11:18AM EST155.000.020.010.030.00-25164.06%
LOW230217P001600002023-02-03 3:26PM EST160.000.040.030.04-0.01-20.00%6061461.72%
LOW230217P001650002023-02-02 3:26PM EST165.000.040.000.110.00-2841558.98%
LOW230217P001700002023-02-03 11:50AM EST170.000.080.020.10+0.03+60.00%627753.71%
LOW230217P001725002023-01-23 3:33PM EST172.500.350.020.200.00--755.08%
LOW230217P001750002023-02-02 2:09PM EST175.000.130.050.240.00-938854.20%
LOW230217P001775002023-02-02 12:19PM EST177.500.100.040.280.00-2751.86%
LOW230217P001800002023-02-03 10:43AM EST180.000.330.040.22+0.23+230.00%648851.27%
LOW230217P001825002023-02-02 10:49AM EST182.500.150.060.360.00-214252.49%
LOW230217P001850002023-02-03 3:53PM EST185.000.170.140.24-0.01-5.56%438145.41%
LOW230217P001875002023-02-03 11:01AM EST187.500.190.200.28-0.01-5.00%25043.31%
LOW230217P001900002023-02-03 3:53PM EST190.000.300.240.30+0.08+36.36%201,77440.53%
LOW230217P001925002023-02-03 1:58PM EST192.500.370.310.39+0.10+37.04%621539.21%
LOW230217P001950002023-02-03 3:45PM EST195.000.490.410.48+0.14+40.00%561,18437.45%
LOW230217P001975002023-02-03 3:45PM EST197.500.660.550.66+0.25+60.98%4429336.65%
LOW230217P002000002023-02-03 3:21PM EST200.000.860.730.87+0.27+45.76%282,85035.50%
LOW230217P002025002023-02-03 3:23PM EST202.501.141.031.16+0.43+60.56%710834.52%
LOW230217P002050002023-02-03 3:43PM EST205.001.571.361.52+0.52+49.52%33935233.40%
LOW230217P002075002023-02-03 2:02PM EST207.502.091.872.01+1.05+100.96%512232.51%
LOW230217P002100002023-02-03 3:52PM EST210.002.652.482.60+1.04+64.60%10654431.38%
LOW230217P002125002023-02-03 1:50PM EST212.503.553.253.40+1.54+76.62%473930.65%
LOW230217P002150002023-02-03 2:14PM EST215.004.504.204.40+1.59+54.64%2492830.02%
LOW230217P002175002023-02-03 2:07PM EST217.505.805.355.55+2.35+68.12%255429.09%
LOW230217P002200002023-02-03 12:38PM EST220.006.706.706.90+2.45+57.65%1337628.08%
LOW230217P002225002023-02-03 11:51AM EST222.509.008.308.60+3.55+65.14%131727.99%
LOW230217P002300002023-02-02 2:18PM EST230.009.8514.2014.600.00-21926.71%
LOW230217P002400002022-12-20 3:43PM EST240.0039.0038.2539.300.00-11145.90%
LOW230217P002800002023-01-20 9:46AM EST280.0081.6063.4564.600.00-7078.17%